ARCC - ARES CAPITAL CORP
19.13
0.180 0.941%
Share volume: 7,494,828
Last Updated: 03-04-2026
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$18.95
0.18
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $19.09 | $19.09 | $19.29 | $19.29 | $18.84 | $18.84 | $19.13 | $19.13 | 7,494,828 | $7,494,828.00 |
| 03-03-2026 | $18.69 | $18.69 | $19.16 | $19.16 | $18.59 | $18.59 | $18.95 | $18.95 | 9,904,709 | $9,904,709.00 |
| 03-02-2026 | $18.48 | $18.48 | $19.06 | $19.06 | $18.17 | $18.17 | $18.98 | $18.98 | 11,465,493 | $11,465,493.00 |
| 02-27-2026 | $19.15 | $19.15 | $19.15 | $19.15 | $18.57 | $18.57 | $18.62 | $18.62 | 16,399,237 | $16,399,237.00 |
| 02-26-2026 | $19.51 | $19.51 | $19.54 | $19.54 | $19.07 | $19.07 | $19.28 | $19.28 | 9,573,836 | $9,573,836.00 |
| 02-25-2026 | $19.20 | $19.20 | $19.52 | $19.52 | $19.11 | $19.11 | $19.51 | $19.51 | 5,365,968 | $5,365,968.00 |
| 02-24-2026 | $19.06 | $19.06 | $19.36 | $19.36 | $18.96 | $18.96 | $19.18 | $19.18 | 7,324,403 | $7,324,403.00 |
| 02-23-2026 | $19.00 | $19.00 | $19.33 | $19.33 | $18.97 | $18.97 | $19.05 | $19.05 | 9,739,425 | $9,739,425.00 |
| 02-20-2026 | $18.93 | $18.93 | $19.26 | $19.26 | $18.66 | $18.66 | $19.15 | $19.15 | 10,807,036 | $10,807,036.00 |
| 02-19-2026 | $19.25 | $19.25 | $19.34 | $19.34 | $18.77 | $18.77 | $18.95 | $18.95 | 15,079,121 | $15,079,121.00 |